3941 レンゴー(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	287	289	279	279	95,000	279
1998-12-29	278	285	275	285	178,000	285
1998-12-28	269	275	268	273	241,000	273
1998-12-25	265	266	264	266	116,000	266
1998-12-24	263	265	263	263	273,000	263
1998-12-22	262	266	262	263	237,000	263
1998-12-21	262	265	261	262	175,000	262
1998-12-18	262	262	257	261	137,000	261
1998-12-17	259	262	256	262	279,000	262
1998-12-16	252	260	252	258	297,000	258
1998-12-15	257	257	250	250	237,000	250
1998-12-14	262	262	255	259	241,000	259
1998-12-11	250	265	246	262	1,034,000	262
1998-12-10	243	251	242	250	324,000	250
1998-12-09	237	239	235	239	64,000	239
1998-12-08	235	239	235	235	126,000	235
1998-12-07	237	239	233	235	44,000	235
1998-12-04	233	235	231	232	100,000	232
1998-12-03	243	245	233	235	165,000	235
1998-12-02	240	243	240	243	72,000	243
1998-12-01	244	244	238	241	254,000	241
1998-11-30	250	252	245	248	314,000	248
1998-11-27	240	244	234	244	636,000	244
1998-11-26	238	239	234	239	357,000	239
1998-11-25	233	240	231	240	125,000	240
1998-11-24	238	239	230	238	336,000	238
1998-11-20	230	234	225	228	424,000	228
1998-11-19	230	234	228	228	178,000	228
1998-11-18	233	235	225	225	163,000	225
1998-11-17	220	227	220	221	88,000	221
1998-11-16	227	229	220	225	241,000	225
1998-11-13	218	220	217	220	108,000	220
1998-11-12	222	225	218	218	284,000	218
1998-11-11	220	223	220	222	69,000	222
1998-11-10	230	230	220	220	142,000	220
1998-11-09	228	231	226	228	65,000	228
1998-11-06	231	231	225	226	79,000	226
1998-11-05	240	240	226	230	113,000	230
1998-11-04	240	243	237	241	82,000	241
1998-11-02	250	250	235	237	151,000	237
1998-10-30	233	240	225	235	154,000	235
1998-10-29	230	237	225	234	170,000	234
1998-10-28	227	239	227	235	47,000	235
1998-10-27	230	239	227	227	60,000	227
1998-10-26	237	240	236	239	62,000	239
1998-10-23	235	241	235	238	61,000	238
1998-10-22	244	244	235	238	72,000	238
1998-10-21	244	250	236	240	192,000	240
1998-10-20	230	245	230	244	144,000	244
1998-10-19	229	230	229	230	37,000	230
1998-10-16	230	240	225	234	177,000	234
1998-10-15	228	228	220	220	27,000	220
1998-10-14	219	224	217	218	368,000	218
1998-10-13	236	236	215	217	185,000	217
1998-10-12	241	241	235	236	71,000	236
1998-10-09	219	228	219	222	130,000	222
1998-10-08	229	231	217	219	182,000	219
1998-10-07	224	234	218	233	215,000	233
1998-10-06	225	228	223	225	49,000	225
1998-10-05	238	243	225	230	28,000	230
1998-10-02	249	249	240	240	112,000	240
1998-10-01	251	259	245	245	75,000	245
1998-09-30	259	260	251	251	98,000	251
1998-09-29	259	260	249	249	138,000	249
1998-09-28	260	265	260	263	81,000	263
1998-09-25	260	261	255	260	104,000	260
1998-09-24	276	278	270	274	106,000	274
1998-09-22	277	277	262	267	59,000	267
1998-09-21	273	280	273	278	149,000	278
1998-09-18	270	272	262	272	106,000	272
1998-09-17	277	277	270	275	80,000	275
1998-09-16	280	285	280	280	64,000	280
1998-09-14	269	270	260	260	117,000	260
1998-09-11	275	275	268	268	199,000	268
1998-09-10	282	288	280	280	42,000	280
1998-09-09	285	293	281	281	93,000	281
1998-09-08	298	304	291	295	88,000	295
1998-09-07	268	294	268	290	97,000	290
1998-09-04	284	285	270	270	194,000	270
1998-09-03	300	300	288	288	62,000	288
1998-09-02	310	310	300	300	64,000	300
1998-09-01	287	313	285	313	128,000	313
1998-08-31	290	313	290	313	74,000	313
1998-08-28	290	295	288	293	106,000	293
1998-08-27	295	296	291	296	58,000	296
1998-08-26	299	300	295	295	54,000	295
1998-08-25	299	302	290	300	118,000	300
1998-08-24	300	305	300	300	86,000	300
1998-08-21	300	308	300	303	58,000	303
1998-08-20	315	315	300	300	152,000	300
1998-08-19	303	316	302	315	171,000	315
1998-08-18	294	305	294	300	44,000	300
1998-08-17	300	300	285	291	292,000	291
1998-08-14	318	320	310	310	163,000	310
1998-08-13	321	326	316	324	123,000	324
1998-08-12	329	332	325	326	210,000	326
1998-08-11	338	339	335	335	39,000	335
1998-08-10	340	343	336	338	51,000	338
1998-08-07	346	346	345	346	14,000	346
1998-08-06	351	356	345	345	25,000	345
1998-08-05	340	354	340	350	79,000	350
1998-08-04	345	351	341	344	87,000	344
1998-08-03	364	364	346	346	106,000	346
1998-07-31	370	380	366	366	107,000	366
1998-07-30	346	350	345	350	64,000	350
1998-07-29	346	350	346	347	26,000	347
1998-07-28	354	354	346	351	172,000	351
1998-07-27	366	366	355	356	97,000	356
1998-07-24	363	366	363	366	92,000	366
1998-07-23	357	366	355	365	55,000	365
1998-07-22	365	366	362	362	47,000	362
1998-07-21	386	387	365	367	74,000	367
1998-07-17	392	392	386	386	23,000	386
1998-07-16	390	394	389	393	259,000	393
1998-07-15	391	395	387	394	206,000	394
1998-07-14	376	393	376	391	380,000	391
1998-07-13	356	380	356	376	108,000	376
1998-07-10	353	359	353	358	52,000	358
1998-07-09	370	370	360	363	75,000	363
1998-07-08	373	374	371	371	128,000	371
1998-07-07	374	374	370	373	201,000	373
1998-07-06	374	374	365	370	86,000	370
1998-07-03	365	374	365	370	190,000	370
1998-07-02	370	378	363	374	221,000	374
1998-07-01	363	365	351	365	189,000	365
1998-06-30	336	357	336	354	182,000	354
1998-06-29	335	339	333	338	52,000	338
1998-06-26	329	335	329	333	57,000	333
1998-06-25	324	330	320	322	109,000	322
1998-06-24	328	330	323	324	162,000	324
1998-06-23	337	337	327	328	110,000	328
1998-06-22	328	335	325	332	508,000	332
1998-06-19	329	335	325	325	228,000	325
1998-06-18	330	335	329	330	215,000	330
1998-06-17	325	325	320	320	156,000	320
1998-06-16	330	331	315	320	110,000	320
1998-06-15	329	344	329	331	497,000	331
1998-06-12	340	345	334	343	262,000	343
1998-06-11	351	352	343	346	55,000	346
1998-06-10	359	359	351	352	114,000	352
1998-06-09	361	363	356	360	104,000	360
1998-06-08	360	365	357	365	209,000	365
1998-06-05	368	370	353	362	512,000	362
1998-06-04	378	378	366	366	286,000	366
1998-06-03	367	385	366	380	891,000	380
1998-06-02	356	375	354	369	740,000	369
1998-06-01	361	361	357	357	345,000	357
1998-05-29	345	358	344	354	491,000	354
1998-05-28	323	345	323	345	262,000	345
1998-05-27	325	335	325	325	164,000	325
1998-05-26	309	315	309	315	25,000	315
1998-05-25	302	309	302	309	31,000	309
1998-05-22	319	321	318	320	253,000	320
1998-05-21	323	327	323	323	103,000	323
1998-05-20	320	326	320	325	101,000	325
1998-05-19	310	314	309	314	23,000	314
1998-05-18	300	305	298	305	131,000	305
1998-05-15	307	307	302	303	170,000	303
1998-05-14	314	317	314	315	122,000	315
1998-05-13	310	315	308	310	148,000	310
1998-05-12	308	311	306	310	259,000	310
1998-05-11	299	310	299	310	91,000	310
1998-05-08	289	298	289	297	129,000	297
1998-05-07	285	293	285	288	204,000	288
1998-05-06	300	300	290	293	38,000	293
1998-05-01	292	300	285	300	83,000	300
1998-04-30	300	307	285	290	134,000	290
1998-04-28	304	304	298	299	52,000	299
1998-04-27	312	318	304	307	205,000	307
1998-04-24	311	314	310	312	47,000	312
1998-04-23	298	315	295	308	192,000	308
1998-04-22	295	298	295	298	68,000	298
1998-04-21	300	300	295	295	35,000	295
1998-04-20	310	310	290	290	108,000	290
1998-04-17	310	310	295	300	133,000	300
1998-04-16	323	323	310	310	245,000	310
1998-04-15	314	320	310	320	104,000	320
1998-04-14	313	314	309	309	123,000	309
1998-04-13	312	313	306	308	37,000	308
1998-04-10	312	319	307	311	144,000	311
1998-04-09	304	315	300	315	70,000	315
1998-04-08	295	305	295	299	268,000	299
1998-04-07	281	305	281	295	79,000	295
1998-04-06	270	281	270	281	75,000	281
1998-04-03	261	274	260	261	443,000	261
1998-04-02	291	291	260	260	301,000	260
1998-04-01	292	299	286	291	243,000	291
1998-03-31	316	316	301	301	205,000	301
1998-03-30	340	340	326	326	36,000	326
1998-03-27	343	345	340	340	83,000	340
1998-03-26	334	338	333	338	33,000	338
1998-03-25	320	331	316	316	130,000	316
1998-03-24	334	335	320	320	42,000	320
1998-03-23	347	350	338	343	172,000	343
1998-03-20	337	340	335	340	85,000	340
1998-03-19	327	330	325	327	194,000	327
1998-03-18	331	333	326	326	91,000	326
1998-03-17	336	336	325	325	125,000	325
1998-03-16	345	345	330	337	76,000	337
1998-03-13	325	340	324	340	199,000	340
1998-03-12	331	335	331	332	31,000	332
1998-03-11	340	340	330	331	155,000	331
1998-03-10	346	353	345	352	50,000	352
1998-03-09	356	356	345	345	61,000	345
1998-03-06	349	350	345	350	121,000	350
1998-03-05	349	352	348	348	107,000	348
1998-03-04	348	350	348	349	87,000	349
1998-03-03	350	353	345	348	143,000	348
1998-03-02	335	345	335	338	445,000	338
1998-02-27	316	330	316	330	89,000	330
1998-02-26	312	314	311	311	160,000	311
1998-02-25	310	315	308	314	88,000	314
1998-02-24	315	315	310	313	97,000	313
1998-02-23	315	315	313	315	59,000	315
1998-02-20	320	320	312	313	225,000	313
1998-02-19	322	331	320	320	214,000	320
1998-02-18	325	325	321	321	93,000	321
1998-02-17	331	331	325	325	115,000	325
1998-02-16	338	339	330	332	114,000	332
1998-02-13	345	347	331	339	525,000	339
1998-02-12	360	360	341	341	719,000	341
1998-02-10	347	350	330	330	747,000	330
1998-02-06	375	390	370	385	334,000	385
1998-02-05	358	383	353	380	183,000	380
1998-02-04	350	363	349	356	71,000	356
1998-02-03	350	354	341	354	92,000	354
1998-02-02	345	349	330	330	82,000	330
1998-01-30	350	352	326	330	348,000	330
1998-01-29	375	375	343	350	214,000	350
1998-01-28	385	391	370	380	131,000	380
1998-01-27	388	403	388	390	298,000	390
1998-01-26	345	398	345	398	390,000	398
1998-01-23	310	332	308	325	276,000	325
1998-01-22	298	305	291	300	396,000	300
1998-01-21	303	310	296	298	250,000	298
1998-01-20	270	298	269	298	440,000	298
1998-01-19	263	280	260	265	867,000	265
1998-01-16	259	259	250	253	327,000	253
1998-01-14	259	265	250	250	169,000	250
1998-01-13	247	249	245	249	619,000	249
1998-01-12	250	264	250	264	25,000	264
1998-01-09	275	275	259	259	44,000	259
1998-01-08	260	276	260	276	25,000	276
1998-01-07	273	273	260	260	24,000	260
1998-01-06	285	285	280	280	77,000	280
1998-01-05	292	292	285	285	11,000	285

分割・併合履歴： [1991-03-26]1株→1.05株 [1989-03-28]1株→1.05株 [1983-03-28]1株→1.1株